KissMeData/002240/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	183500	1292374410	18940	18940	18940	18940	1205
3	20231020	183400	1292374410	18940	18940	18940	18940	0
4	20231020	183300	1292374410	18940	18940	18940	18940	0
5	20231020	183200	1292374410	18940	18940	18940	18940	0
6	20231020	183100	1292374410	18940	18940	18940	18940	0
7	20231020	183000	1292374410	18940	18940	18940	18940	0
8	20231020	182900	1292374410	18940	18940	18940	18940	0
9	20231020	182800	1292374410	18940	18940	18940	18940	0
10	20231020	182700	1292374410	18940	18940	18940	18940	0
11	20231020	182600	1292374410	18940	18940	18940	18940	0
12	20231020	182500	1292374410	18940	18940	18940	18940	0
13	20231020	182400	1292374410	18940	18940	18940	18940	0
14	20231020	182300	1292374410	18940	18940	18940	18940	0
15	20231020	182200	1292374410	18940	18940	18940	18940	0
16	20231020	182100	1292374410	18940	18940	18940	18940	0
17	20231020	182000	1292374410	18940	18940	18940	18940	0
18	20231020	181900	1292374410	18940	18940	18940	18940	0
19	20231020	181800	1292374410	18940	18940	18940	18940	0
20	20231020	181700	1292374410	18940	18940	18940	18940	0
21	20231020	181600	1292374410	18940	18940	18940	18940	0
22	20231020	181500	1292374410	18940	18940	18940	18940	0
23	20231020	181400	1292374410	18940	18940	18940	18940	0
24	20231020	181300	1292374410	18940	18940	18940	18940	0
25	20231020	181200	1292374410	18940	18940	18940	18940	0
26	20231020	181100	1292374410	18940	18940	18940	18940	0
27	20231020	181000	1292374410	18940	18940	18940	18940	0
28	20231020	180900	1292374410	18940	18940	18940	18940	0
29	20231020	180800	1292374410	18940	18940	18940	18940	0
30	20231020	180700	1292374410	18940	18940	18940	18940	0
31	20231020	180600	1292374410	18940	18940	18940	18940	0
32	20231020	180500	1292374410	18940	18940	18940	18940	1205
33	20231020	180400	1292374410	18940	18940	18940	18940	0
34	20231020	180300	1292374410	18940	18940	18940	18940	0
35	20231020	180200	1292374410	18940	18940	18940	18940	0
36	20231020	180100	1292374410	18940	18940	18940	18940	0
37	20231020	180000	1292374410	18940	18940	18940	18940	0
38	20231020	175900	1292374410	18940	18940	18940	18940	0
39	20231020	175800	1292374410	18940	18940	18940	18940	0
40	20231020	175700	1292374410	18940	18940	18940	18940	0
41	20231020	175600	1292374410	18940	18940	18940	18940	0
42	20231020	175500	1292374410	18940	18940	18940	18940	0
43	20231020	175400	1292374410	18940	18940	18940	18940	0
44	20231020	175300	1292374410	18940	18940	18940	18940	0
45	20231020	175200	1292374410	18940	18940	18940	18940	0
46	20231020	175100	1292374410	18940	18940	18940	18940	0
47	20231020	175000	1292374410	18940	18940	18940	18940	0
48	20231020	174900	1292374410	18940	18940	18940	18940	0
49	20231020	174800	1292374410	18940	18940	18940	18940	0
50	20231020	174700	1292374410	18940	18940	18940	18940	0
51	20231020	174600	1292374410	18940	18940	18940	18940	0
52	20231020	174500	1292374410	18940	18940	18940	18940	0
53	20231020	174400	1292374410	18940	18940	18940	18940	0
54	20231020	174300	1292374410	18940	18940	18940	18940	0
55	20231020	174200	1292374410	18940	18940	18940	18940	0
56	20231020	174100	1292374410	18940	18940	18940	18940	0
57	20231020	174000	1292374410	18940	18940	18940	18940	0
58	20231020	173900	1292374410	18940	18940	18940	18940	0
59	20231020	173800	1292374410	18940	18940	18940	18940	0
60	20231020	173700	1292374410	18940	18940	18940	18940	0
61	20231020	173600	1292374410	18940	18940	18940	18940	0
62	20231020	173500	1292374410	18940	18940	18940	18940	1205
63	20231020	173400	1292374410	18940	18940	18940	18940	0
64	20231020	173300	1292374410	18940	18940	18940	18940	0
65	20231020	173200	1292374410	18940	18940	18940	18940	0
66	20231020	173100	1292374410	18940	18940	18940	18940	0
67	20231020	173000	1292374410	18940	18940	18940	18940	0
68	20231020	172900	1292374410	18940	18940	18940	18940	0
69	20231020	172800	1292374410	18940	18940	18940	18940	0
70	20231020	172700	1292374410	18940	18940	18940	18940	0
71	20231020	172600	1292374410	18940	18940	18940	18940	0
72	20231020	172500	1292374410	18940	18940	18940	18940	0
73	20231020	172400	1292374410	18940	18940	18940	18940	0
74	20231020	172300	1292374410	18940	18940	18940	18940	0
75	20231020	172200	1292374410	18940	18940	18940	18940	0
76	20231020	172100	1292374410	18940	18940	18940	18940	0
77	20231020	172000	1292374410	18940	18940	18940	18940	0
78	20231020	171900	1292374410	18940	18940	18940	18940	0
79	20231020	171800	1292374410	18940	18940	18940	18940	0
80	20231020	171700	1292374410	18940	18940	18940	18940	0
81	20231020	171600	1292374410	18940	18940	18940	18940	0
82	20231020	171500	1292374410	18940	18940	18940	18940	0
83	20231020	171400	1292374410	18940	18940	18940	18940	0
84	20231020	171300	1292374410	18940	18940	18940	18940	0
85	20231020	171200	1292374410	18940	18940	18940	18940	0
86	20231020	171100	1292374410	18940	18940	18940	18940	0
87	20231020	171000	1292374410	18940	18940	18940	18940	0
88	20231020	170900	1292374410	18940	18940	18940	18940	0
89	20231020	170800	1292374410	18940	18940	18940	18940	0
90	20231020	170700	1292374410	18940	18940	18940	18940	0
91	20231020	170600	1292374410	18940	18940	18940	18940	0
92	20231020	170500	1292374410	18940	18940	18940	18940	1205
93	20231020	170400	1292374410	18940	18940	18940	18940	0
94	20231020	170300	1292374410	18940	18940	18940	18940	0
95	20231020	170200	1292374410	18940	18940	18940	18940	0
96	20231020	170100	1292374410	18940	18940	18940	18940	0
97	20231020	170000	1292374410	18940	18940	18940	18940	0
98	20231020	165900	1292374410	18940	18940	18940	18940	0
99	20231020	165800	1292374410	18940	18940	18940	18940	0
100	20231020	165700	1292374410	18940	18940	18940	18940	0
101	20231020	165600	1292374410	18940	18940	18940	18940	0
102	20231020	165500	1292374410	18940	18940	18940	18940	0
103	20231020	165400	1292374410	18940	18940	18940	18940	0
104	20231020	165300	1292374410	18940	18940	18940	18940	0
105	20231020	165200	1292374410	18940	18940	18940	18940	0
106	20231020	165100	1292374410	18940	18940	18940	18940	0
107	20231020	165000	1292374410	18940	18940	18940	18940	0
108	20231020	164900	1292374410	18940	18940	18940	18940	0
109	20231020	164800	1292374410	18940	18940	18940	18940	0
110	20231020	164700	1292374410	18940	18940	18940	18940	0
111	20231020	164600	1292374410	18940	18940	18940	18940	0
112	20231020	164500	1292374410	18940	18940	18940	18940	0
113	20231020	164400	1292374410	18940	18940	18940	18940	0
114	20231020	164300	1292374410	18940	18940	18940	18940	0
115	20231020	164200	1292374410	18940	18940	18940	18940	0
116	20231020	164100	1292374410	18940	18940	18940	18940	0
117	20231020	164000	1292374410	18940	18940	18940	18940	0
118	20231020	163900	1292374410	18940	18940	18940	18940	0
119	20231020	163800	1292374410	18940	18940	18940	18940	0
120	20231020	163700	1292374410	18940	18940	18940	18940	0
121	20231020	163600	1292374410	18940	18940	18940	18940	0
122	20231020	163500	1292374410	18940	18940	18940	18940	1205
123	20231020	163400	1292374410	18940	18940	18940	18940	0
124	20231020	163300	1292374410	18940	18940	18940	18940	0
125	20231020	163200	1292374410	18940	18940	18940	18940	0
126	20231020	163100	1292374410	18940	18940	18940	18940	0
127	20231020	163000	1292374410	18940	18940	18940	18940	0
128	20231020	162900	1292374410	18940	18940	18940	18940	0
129	20231020	162800	1292374410	18940	18940	18940	18940	0
130	20231020	162700	1292374410	18940	18940	18940	18940	0
131	20231020	162600	1292374410	18940	18940	18940	18940	0
132	20231020	162500	1292374410	18940	18940	18940	18940	0
133	20231020	162400	1292374410	18940	18940	18940	18940	0
134	20231020	162300	1292374410	18940	18940	18940	18940	0
135	20231020	162200	1292374410	18940	18940	18940	18940	0
136	20231020	162100	1292374410	18940	18940	18940	18940	0
137	20231020	162000	1292374410	18940	18940	18940	18940	0
138	20231020	161900	1292374410	18940	18940	18940	18940	0
139	20231020	161800	1292374410	18940	18940	18940	18940	0
140	20231020	161700	1292374410	18940	18940	18940	18940	0
141	20231020	161600	1292374410	18940	18940	18940	18940	0
142	20231020	161500	1292374410	18940	18940	18940	18940	0
143	20231020	161400	1292374410	18940	18940	18940	18940	0
144	20231020	161300	1292374410	18940	18940	18940	18940	0
145	20231020	161200	1292374410	18940	18940	18940	18940	0
146	20231020	161100	1292374410	18940	18940	18940	18940	0
147	20231020	161000	1292374410	18940	18940	18940	18940	0
148	20231020	160900	1292374410	18940	18940	18940	18940	0
149	20231020	160800	1292374410	18940	18940	18940	18940	0
150	20231020	160700	1292374410	18940	18940	18940	18940	0
151	20231020	160600	1292374410	18940	18940	18940	18940	0
152	20231020	160500	1292374410	18940	18940	18940	18940	1205
153	20231020	160400	1292374410	18940	18940	18940	18940	0
154	20231020	160300	1292374410	18940	18940	18940	18940	0
155	20231020	160200	1292374410	18940	18940	18940	18940	0
156	20231020	160100	1292374410	18940	18940	18940	18940	0
157	20231020	160000	1292374410	18940	18940	18940	18940	0
158	20231020	155900	1292374410	18940	18940	18940	18940	0
159	20231020	155800	1292374410	18940	18940	18940	18940	0
160	20231020	155700	1292374410	18940	18940	18940	18940	0
161	20231020	155600	1292374410	18940	18940	18940	18940	0
162	20231020	155500	1292374410	18940	18940	18940	18940	0
163	20231020	155400	1292374410	18940	18940	18940	18940	0
164	20231020	155300	1292374410	18940	18940	18940	18940	0
165	20231020	155200	1292374410	18940	18940	18940	18940	0
166	20231020	155100	1292374410	18940	18940	18940	18940	0
167	20231020	155000	1292374410	18940	18940	18940	18940	0
168	20231020	154900	1292374410	18940	18940	18940	18940	0
169	20231020	154800	1292374410	18940	18940	18940	18940	0
170	20231020	154700	1292374410	18940	18940	18940	18940	0
171	20231020	154600	1292374410	18940	18940	18940	18940	0
172	20231020	154500	1292374410	18940	18940	18940	18940	0
173	20231020	154400	1292374410	18940	18940	18940	18940	0
174	20231020	154300	1292374410	18940	18940	18940	18940	0
175	20231020	154200	1292374410	18940	18940	18940	18940	0
176	20231020	154100	1292374410	18940	18940	18940	18940	0
177	20231020	154000	1292374410	18940	18940	18940	18940	0
178	20231020	153900	1292374410	18940	18940	18940	18940	0
179	20231020	153800	1292374410	18940	18940	18940	18940	0
180	20231020	153700	1292374410	18940	18940	18940	18940	0
181	20231020	153600	1292374410	18940	18940	18940	18940	0
182	20231020	153500	1292374410	18940	18940	18940	18940	1205
183	20231020	153400	1292374410	18940	18940	18940	18940	0
184	20231020	153300	1292374410	18940	18940	18940	18940	0
185	20231020	153200	1292374410	18940	18940	18940	18940	0
186	20231020	153100	1292374410	18940	18940	18940	18940	0
187	20231020	153000	1292374410	18940	18940	18940	18940	1205
188	20231020	152900	1269551710	18730	18730	18730	18730	0
189	20231020	152800	1269551710	18730	18730	18730	18730	0
190	20231020	152700	1269551710	18730	18730	18730	18730	0
191	20231020	152600	1269551710	18730	18730	18730	18730	0
192	20231020	152500	1269551710	18730	18730	18730	18730	0
193	20231020	152400	1269551710	18730	18730	18730	18730	0
194	20231020	152300	1269551710	18730	18730	18730	18730	0
195	20231020	152200	1269551710	18730	18730	18730	18730	0
196	20231020	152100	1269551710	18730	18730	18730	18730	0
197	20231020	152000	1269551710	18730	18730	18730	18730	0
198	20231020	151900	1269551710	18730	18760	18760	18730	311
199	20231020	151800	1263723750	18750	18750	18750	18750	0
200	20231020	151700	1263723750	18750	18760	18760	18750	203
201	20231020	151600	1259917150	18760	18770	18770	18760	200
202	20231020	151500	1256165120	18780	18780	18780	18780	11
203	20231020	151400	1255958540	18770	18770	18770	18770	1
204	20231020	151300	1255939770	18780	18790	18790	18780	6
205	20231020	151200	1255827080	18790	18790	18790	18790	0
206	20231020	151100	1255827080	18790	18790	18790	18790	13
207	20231020	151000	1255582810	18800	18790	18800	18790	3
208	20231020	150900	1255526420	18790	18790	18790	18790	0
209	20231020	150800	1255526420	18790	18790	18790	18790	3
210	20231020	150700	1255470050	18890	18890	18890	18890	0
211	20231020	150600	1255470050	18890	18890	18890	18890	0
212	20231020	150500	1255470050	18890	18890	18890	18890	212
213	20231020	150400	1251465370	18950	18950	18950	18950	0
214	20231020	150300	1251465370	18950	18810	18950	18810	400
215	20231020	150200	1243923980	18840	18840	18840	18840	256
216	20231020	150100	1239100940	18930	18780	18930	18780	600
217	20231020	150000	1227804630	18750	18750	18750	18750	1
218	20231020	145900	1227785880	18770	18770	18770	18770	305
219	20231020	145800	1222061030	18770	18760	18770	18760	433
220	20231020	145700	1213937210	18760	18780	18780	18760	125
221	20231020	145600	1211592160	18780	18780	18780	18780	26
222	20231020	145500	1211103880	18790	18800	18800	18790	86
223	20231020	145400	1209487500	18800	18800	18800	18800	0
224	20231020	145300	1209487500	18800	18800	18800	18800	222
225	20231020	145200	1205313900	18810	18820	18820	18810	405
226	20231020	145100	1197691850	18830	18830	18830	18830	136
227	20231020	145000	1195130970	18830	18830	18830	18830	77
228	20231020	144900	1193681060	18830	18830	18830	18830	0
229	20231020	144800	1193681060	18830	18830	18830	18830	6
230	20231020	144700	1193568080	18850	18850	18850	18850	0
231	20231020	144600	1193568080	18850	18850	18850	18850	26
232	20231020	144500	1193077980	18860	18830	18890	18830	555
233	20231020	144400	1182604320	18820	18840	18840	18820	276
234	20231020	144300	1177404520	18860	18860	18860	18860	20
235	20231020	144200	1177027320	18860	18860	18860	18860	0
236	20231020	144100	1177027320	18860	18860	18860	18860	26
237	20231020	144000	1176536960	18830	18830	18830	18810	378
238	20231020	143900	1169420520	18840	18850	18850	18840	102
239	20231020	143800	1167498640	18860	18890	18890	18860	648
240	20231020	143700	1155265450	18890	18890	18890	18890	1
241	20231020	143600	1155246560	18890	18890	18890	18890	1
242	20231020	143500	1155227670	18890	18890	18890	18890	0
243	20231020	143400	1155227670	18890	18890	18890	18890	0
244	20231020	143300	1155227670	18890	18890	18890	18890	1
245	20231020	143200	1155208780	18880	18910	18910	18880	103
246	20231020	143100	1153263040	18910	18910	18910	18910	0
247	20231020	143000	1153263040	18910	18910	18910	18910	0
248	20231020	142900	1153263040	18910	18910	18910	18910	0
249	20231020	142800	1153263040	18910	18910	18910	18910	0
250	20231020	142700	1153263040	18910	18910	18910	18910	26
251	20231020	142600	1152771380	18920	18920	18930	18920	109
252	20231020	142500	1150708620	18890	18890	18890	18890	0
253	20231020	142400	1150708620	18890	18890	18890	18890	0
254	20231020	142300	1150708620	18890	18890	18890	18890	111
255	20231020	142200	1148611830	18910	18910	18910	18910	267
256	20231020	142100	1143562860	18910	18910	18910	18910	0
257	20231020	142000	1143562860	18910	18910	18910	18910	0
258	20231020	141900	1143562860	18910	18910	18910	18910	33
259	20231020	141800	1142938830	18910	18910	18910	18910	300
260	20231020	141700	1137265830	18910	18900	18910	18900	354
261	20231020	141600	1130572230	18930	18930	18930	18930	0
262	20231020	141500	1130572230	18930	18900	18930	18870	1140
263	20231020	141400	1109017470	18900	18900	18900	18900	0
264	20231020	141300	1109017470	18900	18900	18900	18900	100
265	20231020	141200	1107127470	18890	18890	18890	18890	0
266	20231020	141100	1107127470	18890	18920	18930	18890	1389
267	20231020	141000	1080865920	18920	18920	18920	18920	0
268	20231020	140900	1080865920	18920	18920	18920	18920	3
269	20231020	140800	1080809160	18920	18920	18920	18920	0
270	20231020	140700	1080809160	18920	18910	18920	18910	211
271	20231020	140600	1076817690	18900	18900	18900	18900	0
272	20231020	140500	1076817690	18900	18900	18900	18900	0
273	20231020	140400	1076817690	18900	18900	18900	18900	0
274	20231020	140300	1076817690	18900	18900	18900	18900	0
275	20231020	140200	1076817690	18900	18890	18900	18890	153
276	20231020	140100	1073927030	18890	18890	18890	18880	22
277	20231020	140000	1073511470	18900	18920	18920	18900	420
278	20231020	135900	1065569270	18920	18920	18920	18920	0
279	20231020	135800	1065569270	18920	18920	18920	18920	13
280	20231020	135700	1065323310	18920	18920	18920	18920	0
281	20231020	135600	1065323310	18920	18920	18920	18920	0
282	20231020	135500	1065323310	18920	18920	18920	18920	94
283	20231020	135400	1063544830	18930	18930	18930	18930	0
284	20231020	135300	1063544830	18930	18930	18930	18930	77
285	20231020	135200	1062087220	18940	18940	18940	18940	54
286	20231020	135100	1061064460	18930	18920	18930	18920	116
287	20231020	135000	1058869640	18910	18910	18910	18910	3
288	20231020	134900	1058812910	18920	18930	18930	18920	51
289	20231020	134800	1057847630	18950	18950	18950	18950	2
290	20231020	134700	1057809730	18950	18960	18960	18950	380
291	20231020	134600	1050607440	18970	18970	18970	18970	1
292	20231020	134500	1050588470	18970	18970	18970	18970	0
293	20231020	134400	1050588470	18970	18970	18970	18970	0
294	20231020	134300	1050588470	18970	18970	18970	18970	0
295	20231020	134200	1050588470	18970	18970	18970	18970	85
296	20231020	134100	1048976020	18960	18960	18960	18960	0
297	20231020	134000	1048976020	18960	18960	18960	18960	0
298	20231020	133900	1048976020	18960	18960	18960	18960	1
299	20231020	133800	1048957060	18960	18960	18960	18960	1
300	20231020	133700	1048938100	18960	18960	18960	18960	15
301	20231020	133600	1048653700	18960	18960	18960	18960	0
302	20231020	133500	1048653700	18960	18960	18960	18960	24
303	20231020	133400	1048198660	18970	18970	18970	18970	0
304	20231020	133300	1048198660	18970	18970	18970	18970	0
305	20231020	133200	1048198660	18970	18960	18970	18960	500
306	20231020	133100	1038715830	18950	18930	18950	18930	414
307	20231020	133000	1030871410	18930	18920	18930	18920	81
308	20231020	132900	1029338340	18920	18920	18920	18920	0
309	20231020	132800	1029338340	18920	18920	18920	18920	188
310	20231020	132700	1025781380	18910	18910	18910	18910	0
311	20231020	132600	1025781380	18910	18910	18910	18910	0
312	20231020	132500	1025781380	18910	18910	18910	18910	1
313	20231020	132400	1025762470	18920	18920	18920	18920	0
314	20231020	132300	1025762470	18920	18920	18920	18920	0
315	20231020	132200	1025762470	18920	18920	18920	18920	289
316	20231020	132100	1020294590	18910	18910	18910	18910	0
317	20231020	132000	1020294590	18910	18910	18910	18910	0
318	20231020	131900	1020294590	18910	18910	18910	18910	0
319	20231020	131800	1020294590	18910	18910	18910	18910	5
320	20231020	131700	1020200040	18910	18910	18910	18910	0
321	20231020	131600	1020200040	18910	18900	18910	18900	398
322	20231020	131500	1012674870	18890	18890	18890	18890	0
323	20231020	131400	1012674870	18890	18890	18890	18890	0
324	20231020	131300	1012674870	18890	18890	18890	18890	0
325	20231020	131200	1012674870	18890	18890	18890	18890	0
326	20231020	131100	1012674870	18890	18890	18890	18890	0
327	20231020	131000	1012674870	18890	18890	18890	18890	0
328	20231020	130900	1012674870	18890	18880	18890	18880	82
329	20231020	130800	1011125990	18880	18880	18880	18880	1
330	20231020	130700	1011107110	18880	18880	18880	18880	0
331	20231020	130600	1011107110	18880	18880	18880	18880	0
332	20231020	130500	1011107110	18880	18890	18890	18880	297
333	20231020	130400	1005497070	18890	18890	18890	18890	200
334	20231020	130300	1001719070	18890	18900	18900	18890	860
335	20231020	130200	985465410	18900	18900	18900	18900	0
336	20231020	130100	985465410	18900	18900	18900	18900	280
337	20231020	130000	980173410	18910	18910	18910	18910	0
338	20231020	125900	980173410	18910	18910	18910	18910	7
339	20231020	125800	980041040	18910	18910	18910	18910	0
340	20231020	125700	980041040	18910	18910	18910	18910	132
341	20231020	125600	977544920	18900	18900	18900	18900	0
342	20231020	125500	977544920	18900	18900	18900	18900	0
343	20231020	125400	977544920	18900	18900	18900	18900	10
344	20231020	125300	977355920	18900	18900	18900	18900	0
345	20231020	125200	977355920	18900	18950	18960	18900	1713
346	20231020	125100	944937250	18950	18950	18950	18950	403
347	20231020	125000	937300400	18960	18960	18960	18960	0
348	20231020	124900	937300400	18960	18970	18970	18960	319
349	20231020	124800	931250670	18970	18970	18970	18970	62
350	20231020	124700	930074530	18970	18970	18970	18970	11
351	20231020	124600	929865860	18980	18990	18990	18980	40
352	20231020	124500	929106640	19000	19000	19000	19000	20
353	20231020	124400	928726640	19010	19010	19010	19010	0
354	20231020	124300	928726640	19010	19010	19010	19010	0
355	20231020	124200	928726640	19010	19010	19010	19010	0
356	20231020	124100	928726640	19010	18990	19010	18990	20
357	20231020	124000	928346680	18970	18970	18970	18970	2
358	20231020	123900	928308740	18980	18980	18980	18980	0
359	20231020	123800	928308740	18980	18980	18980	18980	1
360	20231020	123700	928289760	18990	18990	18990	18990	0
361	20231020	123600	928289760	18990	18990	18990	18990	10
362	20231020	123500	928099860	19010	19010	19010	19010	20
363	20231020	123400	927719660	19010	18970	19010	18970	200
364	20231020	123300	923920880	18960	18960	18960	18960	0
365	20231020	123200	923920880	18960	18960	18960	18960	106
366	20231020	123100	921911120	18960	18980	18990	18960	325
367	20231020	123000	915743360	18960	18960	18960	18960	192
368	20231020	122900	912103040	18960	18960	18960	18960	0
369	20231020	122800	912103040	18960	18960	18960	18960	0
370	20231020	122700	912103040	18960	18960	18960	18960	10
371	20231020	122600	911913440	18960	18960	18960	18960	200
372	20231020	122500	908121440	18980	18970	18990	18970	224
373	20231020	122400	903869920	18960	18960	18960	18960	209
374	20231020	122300	899907280	18930	18930	18930	18930	0
375	20231020	122200	899907280	18930	18950	18960	18930	399
376	20231020	122100	892346230	18950	18950	18950	18950	108
377	20231020	122000	890299630	18950	18950	18950	18950	1
378	20231020	121900	890280680	18960	18960	18960	18960	30
379	20231020	121800	889711880	18960	18960	18960	18950	237
380	20231020	121700	885218630	18900	18900	18900	18900	21
381	20231020	121600	884821730	18850	18850	18850	18850	221
382	20231020	121500	880655880	18850	18850	18850	18850	0
383	20231020	121400	880655880	18850	18850	18850	18850	5
384	20231020	121300	880561630	18850	18850	18850	18850	0
385	20231020	121200	880561630	18850	18850	18850	18850	2
386	20231020	121100	880523930	18830	18830	18830	18830	0
387	20231020	121000	880523930	18830	18830	18830	18830	0
388	20231020	120900	880523930	18830	18920	18960	18830	548
389	20231020	120800	870166130	19010	18860	19010	18860	202
390	20231020	120700	866334870	18860	18860	18860	18860	0
391	20231020	120600	866334870	18860	18860	18860	18860	0
392	20231020	120500	866334870	18860	18850	18870	18840	132
393	20231020	120400	863847150	18870	18840	18870	18840	330
394	20231020	120300	857624390	18830	18830	18830	18830	0
395	20231020	120200	857624390	18830	18830	18830	18830	1
396	20231020	120100	857605560	18840	18840	18840	18840	489
397	20231020	120000	848392800	18840	18840	18840	18840	6
398	20231020	115900	848279760	18840	18840	18840	18840	10
399	20231020	115800	848091360	18850	18850	18850	18850	12
400	20231020	115700	847865160	18820	18820	18820	18820	1
401	20231020	115600	847846340	18850	18800	18940	18800	243
402	20231020	115500	843273950	18800	18800	18800	18800	0
403	20231020	115400	843273950	18800	18800	18800	18800	0
404	20231020	115300	843273950	18800	18800	18800	18800	0
405	20231020	115200	843273950	18800	18800	18800	18800	0
406	20231020	115100	843273950	18800	18800	18800	18800	1
407	20231020	115000	843255150	18800	18800	18800	18800	76
408	20231020	114900	841826350	18800	18800	18800	18800	2
409	20231020	114800	841788750	18810	18810	18810	18810	0
410	20231020	114700	841788750	18810	18810	18810	18810	0
411	20231020	114600	841788750	18810	18810	18810	18810	5
412	20231020	114500	841694700	18810	18810	18810	18810	5
413	20231020	114400	841600650	18810	18810	18810	18810	31
414	20231020	114300	841017540	18820	18760	18970	18760	621
415	20231020	114200	829354660	18750	18750	18750	18750	2
416	20231020	114100	829317160	18760	18750	18780	18750	524
417	20231020	114000	819477430	18760	18840	18840	18760	938
418	20231020	113900	801850160	18830	18790	18970	18790	788
419	20231020	113800	786972520	18760	18800	18800	18760	1194
420	20231020	113700	764528470	18800	18800	18800	18800	10
421	20231020	113600	764340470	18800	18800	18800	18790	39
422	20231020	113500	763607330	18800	18800	18800	18800	0
423	20231020	113400	763607330	18800	18800	18800	18800	16
424	20231020	113300	763306530	18800	18790	18800	18790	186
425	20231020	113200	759810250	18800	18820	18870	18800	463
426	20231020	113100	751092830	18820	18820	18820	18820	0
427	20231020	113000	751092830	18820	18820	18820	18820	0
428	20231020	112900	751092830	18820	18820	18820	18820	0
429	20231020	112800	751092830	18820	18820	18820	18820	60
430	20231020	112700	749963630	18820	18820	18820	18820	0
431	20231020	112600	749963630	18820	18770	18930	18770	1041
432	20231020	112500	730365510	18770	18770	18770	18770	2
433	20231020	112400	730327970	18760	18760	18760	18760	1
434	20231020	112300	730309210	18760	18760	18760	18760	0
435	20231020	112200	730309210	18760	18760	18760	18760	0
436	20231020	112100	730309210	18760	18760	18760	18760	0
437	20231020	112000	730309210	18760	18760	18760	18760	10
438	20231020	111900	730121610	18760	18760	18760	18760	0
439	20231020	111800	730121610	18760	18760	18760	18760	0
440	20231020	111700	730121610	18760	18760	18760	18760	0
441	20231020	111600	730121610	18760	18760	18760	18760	0
442	20231020	111500	730121610	18760	18760	18760	18760	0
443	20231020	111400	730121610	18760	18760	18760	18760	0
444	20231020	111300	730121610	18760	18770	18770	18760	6
445	20231020	111200	730009010	18770	18800	18800	18770	104
446	20231020	111100	728056810	18780	18780	18780	18780	201
447	20231020	111000	724282030	18810	18810	18810	18810	0
448	20231020	110900	724282030	18810	18760	18810	18760	105
449	20231020	110800	722310580	18760	18760	18760	18760	0
450	20231020	110700	722310580	18760	18760	18760	18760	0
451	20231020	110600	722310580	18760	18750	18760	18750	205
452	20231020	110500	718466780	18770	18770	18770	18770	36
453	20231020	110400	717791060	18770	18770	18770	18770	0
454	20231020	110300	717791060	18770	18770	18770	18770	105
455	20231020	110200	715820210	18780	18780	18780	18780	0
456	20231020	110100	715820210	18780	18780	18780	18780	10
457	20231020	110000	715632410	18790	18790	18790	18790	0
458	20231020	105900	715632410	18790	18790	18790	18790	11
459	20231020	105800	715425720	18770	18760	18770	18760	100
460	20231020	105700	713548990	18760	18800	18800	18760	82
461	20231020	105600	712008410	18800	18800	18800	18800	21
462	20231020	105500	711613610	18780	18780	18780	18780	1
463	20231020	105400	711594830	18790	18790	18790	18790	0
464	20231020	105300	711594830	18790	18790	18790	18790	0
465	20231020	105200	711594830	18790	18790	18790	18790	0
466	20231020	105100	711594830	18790	18790	18790	18790	0
467	20231020	105000	711594830	18790	18790	18790	18790	0
468	20231020	104900	711594830	18790	18790	18790	18790	216
469	20231020	104800	707536190	18790	18800	18800	18790	289
470	20231020	104700	702105860	18820	18820	18820	18820	0
471	20231020	104600	702105860	18820	18820	18820	18820	1
472	20231020	104500	702087040	18800	18810	18810	18800	50
473	20231020	104400	701146830	18810	18830	18830	18810	200
474	20231020	104300	697384100	18820	18820	18820	18820	0
475	20231020	104200	697384100	18820	18820	18820	18820	284
476	20231020	104100	692039220	18820	18820	18820	18820	0
477	20231020	104000	692039220	18820	18840	18840	18820	43
478	20231020	103900	691229540	18890	18840	18910	18830	535
479	20231020	103800	681136970	18840	18840	18840	18840	1
480	20231020	103700	681118130	18840	18830	18840	18830	51
481	20231020	103600	680157500	18810	18810	18810	18810	0
482	20231020	103500	680157500	18810	18850	18850	18810	79
483	20231020	103400	678670040	18860	18810	18860	18780	856
484	20231020	103300	662575270	18810	18810	18810	18810	0
485	20231020	103200	662575270	18810	18810	18810	18810	12
486	20231020	103100	662349550	18800	18820	18820	18800	139
487	20231020	103000	659735080	18850	18770	18850	18770	503
488	20231020	102900	650253700	18770	18760	18770	18760	140
489	20231020	102800	647625910	18770	18730	18770	18730	101
490	20231020	102700	645730180	18700	18700	18700	18700	0
491	20231020	102600	645730180	18700	18630	18700	18630	1586
492	20231020	102500	616080760	18600	18600	18600	18600	542
493	20231020	102400	605999560	18600	18600	18600	18600	0
494	20231020	102300	605999560	18600	18600	18600	18600	0
495	20231020	102200	605999560	18600	18600	18600	18600	0
496	20231020	102100	605999560	18600	18610	18610	18600	203
497	20231020	102000	602222240	18620	18620	18620	18620	21
498	20231020	101900	601831220	18620	18620	18620	18620	5
499	20231020	101800	601738120	18620	18620	18620	18620	4
500	20231020	101700	601663640	18620	18620	18620	18620	1
501	20231020	101600	601645020	18600	18600	18600	18600	57
502	20231020	101500	600584820	18620	18610	18620	18610	27
503	20231020	101400	600082330	18630	18640	18640	18630	3
504	20231020	101300	600026430	18610	18640	18640	18610	33
505	20231020	101200	599412120	18640	18640	18640	18640	2
506	20231020	101100	599374840	18600	18610	18610	18600	52
507	20231020	101000	598407610	18620	18630	18630	18620	87
508	20231020	100900	596787660	18600	18600	18600	18600	0
509	20231020	100800	596787660	18600	18600	18600	18600	0
510	20231020	100700	596787660	18600	18620	18640	18600	768
511	20231020	100600	582484750	18630	18630	18630	18630	36
512	20231020	100500	581814070	18640	18640	18640	18640	112
513	20231020	100400	579726390	18650	18650	18650	18650	17
514	20231020	100300	579409340	18650	18650	18650	18650	0
515	20231020	100200	579409340	18650	18650	18650	18650	14
516	20231020	100100	579148240	18620	18630	18630	18620	100
517	20231020	100000	577285820	18650	18630	18650	18620	518
518	20231020	095900	567627150	18640	18630	18640	18630	214
519	20231020	095800	563640190	18640	18640	18640	18640	4
520	20231020	095700	563565630	18620	18620	18620	18620	0
521	20231020	095600	563565630	18620	18630	18630	18620	301
522	20231020	095500	557960640	18640	18670	18670	18640	383
523	20231020	095400	550821450	18640	18670	18690	18640	178
524	20231020	095300	547501060	18670	18640	18670	18630	211
525	20231020	095200	543568220	18630	18630	18630	18630	507
526	20231020	095100	534122810	18590	18570	18590	18570	333
527	20231020	095000	527932360	18580	18550	18580	18550	393
528	20231020	094900	520633520	18580	18610	18610	18550	2270
529	20231020	094800	478446530	18610	18650	18650	18610	1022
530	20231020	094700	459415470	18650	18700	18700	18650	1199
531	20231020	094600	437012450	18700	18800	18800	18700	1582
532	20231020	094500	407371830	18780	18800	18800	18780	1269
533	20231020	094400	383523480	18810	18810	18810	18810	1
534	20231020	094300	383504670	18820	18810	18820	18810	201
535	20231020	094200	379722520	18810	18810	18810	18810	27
536	20231020	094100	379214650	18810	18800	18810	18800	12
537	20231020	094000	378988940	18800	18800	18800	18800	15
538	20231020	093900	378706940	18800	18800	18800	18800	2
539	20231020	093800	378669340	18800	18820	18890	18800	888
540	20231020	093700	361925910	18810	19040	19040	18810	106
541	20231020	093600	359925650	19090	18810	19090	18810	606
542	20231020	093500	348477200	18800	18800	18800	18800	0
543	20231020	093400	348477200	18800	18810	18810	18800	159
544	20231020	093300	345487990	18810	18820	18820	18810	37
545	20231020	093200	344791910	18810	18830	18830	18800	492
546	20231020	093100	335538910	18830	18820	18830	18820	51
547	20231020	093000	334579080	18820	18800	18820	18800	12
548	20231020	092900	334353360	18810	18800	18810	18800	29
549	20231020	092800	333808140	18800	18780	18800	18780	46
550	20231020	092700	332944240	18810	18810	18810	18810	0
551	20231020	092600	332944240	18810	18810	18810	18810	250
552	20231020	092500	328241740	18810	18740	18810	18740	132
553	20231020	092400	325767470	18740	18730	18740	18720	113
554	20231020	092300	323651730	18750	18740	18750	18740	64
555	20231020	092200	322451820	18740	18740	18740	18740	112
556	20231020	092100	320352940	18720	18770	18770	18700	1763
557	20231020	092000	287305230	18770	18810	18810	18770	1197
558	20231020	091900	264812670	18820	18810	18820	18810	280
559	20231020	091800	259544070	18800	18810	18820	18800	346
560	20231020	091700	253034610	18820	18800	18820	18800	68
561	20231020	091600	251755560	18800	18880	18880	18800	810
562	20231020	091500	236498340	18870	18900	18910	18860	305
563	20231020	091400	230743810	18860	18960	18960	18860	1740
564	20231020	091300	197841070	18910	18910	18910	18910	31
565	20231020	091200	197254860	19090	18890	19090	18850	837
566	20231020	091100	181412390	18890	18900	18900	18890	374
567	20231020	091000	174347360	18900	19050	19050	18840	1812
568	20231020	090900	140061120	19000	19070	19080	19000	3358
569	20231020	090800	76147180	19070	19070	19070	19070	34
570	20231020	090700	75498800	19060	19150	19150	19060	297
571	20231020	090600	69816270	19150	19270	19270	19150	2097
572	20231020	090500	29520170	19260	19260	19260	19260	0
573	20231020	090400	29520170	19260	19260	19260	19260	28
574	20231020	090300	28980890	19270	19300	19360	19270	260
575	20231020	090200	23964550	19300	19300	19300	19300	29
576	20231020	090100	23404850	19300	19350	19370	19300	611
577	20231020	090000	11578020	19350	19400	19400	19350	597